window.pageData = {"fund":{"_id":3000000011239,"name":"华安聚恒精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011239","tickerId":11239,"shortName":"华安聚恒精选C","inceptionDate":"2021-03-17T16:00:00.000Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050040000,"currency":"CNY","status":"normal","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":165585038.41,"setUpShares":165585038.41,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hajhjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"陈泉宏","stockType":"fund_manager","stockCode":"db20920131","exchange":"fm","tickerId":31708238240}],"hotMetrics":{"fss":{"stockId":3000000011239,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0362,"f_ind_h_s_r":0.9638,"f_h_a":4289,"f_h_s_a":11234,"f_ind_h_s_r_c_1y":-0.02090000000000003,"f_ind_h_s_r_c_hy":-0.03620000000000001,"f_ins_h_s_r_c_1y":0.020900000000000002,"f_ins_h_s_r_c_hy":0.0362,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011239,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.1920213357039671,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.50843399717053,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.17964601769911503,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.10344827586206896,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.149903984637542,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.3262953367875648,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.23406720741599074,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.8396619841966637,"f_p_r_y5_ssc":4275,"f_p_r_y5_ssrp":0.6853065044454844},"fp":{"stockId":3000000011239,"type":"fp","f_p_r_fys":0.15178465551998088,"f_p_r_m1":0.04194378888650485,"f_p_r_m3":0.05484361424847939,"f_p_r_m6":0.23089595741984503,"f_p_r_y1":0.6868704411253899,"f_cagr_p_r_fs":-0.0056822720048527176,"f_p_r_d1":-0.003087372645878328,"f_p_r_y2":0.5329861111111103,"f_p_r_y3":0.4302753644529518,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y5":-0.03044519864244355},"ff":{"stockId":3000000011239,"type":"ff","f_m_f":1799439,"f_m_f_r":0.012,"f_c_f":299906,"f_c_f_r":0.002,"f_m_a_c_f":2099345,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011239,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":0.9713,"f_nv_cr":-0.012605469147097703},"f_as":{"stockId":3000000011239,"type":"f_as","f_tas":288667424.1934,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011238,"__csrcFundId":8808,"stockCode":"011238","shortName":"华安聚恒精选A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11238,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:28.019Z","status":"normal","name":"华安聚恒精选混合型证券投资基金","exchange":"jj","followedNum":6,"inceptionDate":"2021-03-17T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安聚恒精选混合","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":960824951.37,"setUpShares":960824951.37,"pinyin":"hajhjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockId":2028,"holdings":198900,"marketCap":40177800,"netValueRatio":0.0695,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockId":600875,"holdings":932300,"marketCap":32677115,"netValueRatio":0.0565,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockId":338,"holdings":1214600,"marketCap":29441904,"netValueRatio":0.0509,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockId":300274,"holdings":189400,"marketCap":28553944,"netValueRatio":0.0494,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockId":300750,"holdings":57100,"marketCap":22937070,"netValueRatio":0.0397,"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":3000000011238,"stockId":600066,"holdings":639400,"marketCap":22928884,"netValueRatio":0.0397,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockId":605196,"holdings":387800,"marketCap":18257624,"netValueRatio":0.0316,"quarterlyChange":0.35521013241220367,"stock":{"stockCode":"605196","tickerId":605196,"exchange":"sh","stockType":"company","name":"华通线缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockId":603556,"holdings":544900,"marketCap":17872720,"netValueRatio":0.0309,"quarterlyChange":-0.09890109890109922,"stock":{"stockCode":"603556","exchange":"sh","stockType":"company","tickerId":603556,"name":"海兴电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockId":688516,"holdings":217648,"marketCap":15971010,"netValueRatio":0.0276,"quarterlyChange":0.6212991604065392,"stock":{"stockCode":"688516","tickerId":688516,"exchange":"sh","stockType":"company","name":"奥特维"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockId":893,"holdings":246489,"marketCap":15060477,"netValueRatio":0.0261,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}}],"bondHoldings":[{"_id":"69e8fa3f1398d79843001e53","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockCode":"019773","stockName":"25国债08","holdings":29000,"marketCap":2938496,"netValueRatio":0.0051,"lastUpdated":"2026-04-22T16:41:35.016Z"},{"_id":"69e8fa3f1398d79843001e54","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011238,"stockCode":"118063","stockName":"金05转债","holdings":2980,"marketCap":423580,"netValueRatio":0.0007,"lastUpdated":"2026-04-22T16:41:35.019Z"}]},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9713},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9837},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9742},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9729},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9683},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9641},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9671},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9695},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9431},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9497},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9392},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9384},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9233},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9261},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8891},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8984},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9115},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9218},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9098},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9256},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9322},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9266},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9337},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9206},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.91},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9309},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9344},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9575},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9499},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9681},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9753},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9858},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.987},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9777},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9633},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9657},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9553},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.935},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.93},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9622},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9555},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.965},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9619},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9506},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9234},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.943},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9247},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9149},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9121},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8884},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8877},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9077},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9016},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8774},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9098},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9236},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9208},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.916},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9188},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9098},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9145},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9043},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.9173},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8955},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8905},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8786},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8755},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.873},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8748},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8647},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8733},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8679},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8586},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8433},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8486},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8433},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8533},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8437},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8406},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8337},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8252},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8167},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8114},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8302},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8129},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8319},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8417},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8311},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8407},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8389},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.846},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8397},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8162},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8156},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8167},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8216},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8141},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8021},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8011},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8028},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7909},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7827},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.814},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8198},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8195},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8387},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8433},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8525},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8253},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8343},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8335},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8397},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8421},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8212},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7991},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8094},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.799},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8126},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.8166},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7827},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7891},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7747},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7579},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.76},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7663},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7523},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7387},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7751},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7743},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7425},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.761},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7683},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7901},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7851},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.781},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7649},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7787},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7756},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7632},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7607},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7553},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7512},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7585},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7529},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7524},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7505},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7563},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7316},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7325},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7383},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7382},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6925},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.719},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7133},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7274},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7071},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6883},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6751},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6905},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.7026},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6949},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6804},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6829},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6789},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6859},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6825},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6666},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6637},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6499},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6499},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6487},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6429},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6516},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6459},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6354},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6334},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6361},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6443},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6567},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6508},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6443},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6503},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6392},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6384},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6344},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6308},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6271},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6197},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6195},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6141},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6082},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6088},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6138},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6172},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.614},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6153},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6111},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6014},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5982},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.595},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5927},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5907},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5991},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5929},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5834},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5774},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5747},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5843},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5838},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5891},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5882},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5918},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.59},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5886},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5831},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5773},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5778},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.58},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5759},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5751},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5851},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5756},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5765},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5765},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5872},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.59},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5933},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.585},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5778},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5767},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.576},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5828},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5806},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.585},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5762},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5772},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5759},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.576},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5661},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5668},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5662},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5758},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5717},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5721},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5648},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5616},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5574},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5568},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5608},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5717},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.575},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5697},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5631},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5501},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5482},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5514},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6121},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6312},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6321},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6284},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.633},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6369},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6349},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6375},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6416},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6343},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6416},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.651},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6518},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6437},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6432},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6327},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6396},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6443},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6458},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6478},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6467},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6375},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6305},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6288},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6301},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6421},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6394},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6288},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6396},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6433},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6352},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6409},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6399},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6379},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6425},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.632},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6356},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6378},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.638},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6357},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6288},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6292},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6327},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6314},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6232},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6272},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6333},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6301},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6268},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6224},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6182},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6218},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6091},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6135},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6195},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6208},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6199},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6173},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6167},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6196},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6325},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6365},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6333},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.634},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6342},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6362},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6273},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6279},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6279},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6278},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6252},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6239},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.63},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6407},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6354},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6352},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6365},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.631},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6223},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6225},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6236},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6209},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6195},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6153},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6208},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.612},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6115},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6126},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6292},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.631},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6301},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6235},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6267},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6311},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6392},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6376},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6426},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.647},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6557},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6437},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6522},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6436},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6369},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6319},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.64},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6445},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.65},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6478},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6506},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6551},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6528},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6451},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6508},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6376},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6453},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6482},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.667},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6579},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6693},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6517},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6908},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.675},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6352},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6171},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5919},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5907},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5688},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5653},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5644},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5608},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5518},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5543},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5569},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5536},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5546},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5641},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5694},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5716},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.574},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5701},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5742},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5622},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5596},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5614},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5606},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.562},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5601},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5599},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5631},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5722},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.57},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5688},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5663},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5742},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5751},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5697},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5718},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.572},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5667},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5679},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5764},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.583},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5894},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5692},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.577},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.582},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.574},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5797},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.5875},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6015},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6042},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6073},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6011},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6072},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6133},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6156},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6147},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6125},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6209},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6153},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6206},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6229},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6235},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6274},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6344},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.626},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6261},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.621},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6306},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6322},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6324},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6371},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6404},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6385},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6385},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6342},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6382},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6402},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6408},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.639},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6449},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6455},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6399},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6447},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6412},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6407},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6432},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6484},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6506},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6531},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6459},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6504},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6555},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6616},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6677},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6637},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6615},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6635},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6645},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6687},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6668},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6623},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.651},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6539},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6509},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.6396},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011239,"lxr_nv_fc":0.637}],"indexCandlestickList":[{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48245,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}