window.pageData = {"fund":{"_id":3000000015963,"stockCode":"015963","shortName":"汇安品质优选混合A","masterFundShortName":"汇安品质优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15963,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000051300000,"inceptionDate":"2022-08-29T16:00:00.000Z","name":"汇安品质优选混合型证券投资基金","followedNum":0,"setUpDate":"2022-08-29T16:00:00.000Z","setUpAssetScale":293697622.44,"setUpShares":293697622.44,"pinyin":"hapzyxhhxzqtzjj","fundCollection":{"_id":4000051300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51300000","tickerId":51300000,"name":"汇安基金管理有限责任公司"},"managers":[{"_id":7231923140110,"name":"吴尚伟","gender":"m","educationCode":"001002","resume":"吴尚伟：男，新加坡南洋理工大学金融学硕士研究生，19年期货、证券、基金行业从业经验。历任长城伟业期货经纪有限公司深圳分公司市场部投资顾问；银华基金管理有限公司研究部研究员；建信基金管理有限责任公司研究部研究员、权益投资部基金经理；2021年12月加入汇安基金管理有限责任公司，现任权益首席研究官，价值成长组基金经理。2022年8月30日至今，任汇安品质优选混合型证券投资基金基金经理；2022年9月29日至今，任汇安价值先锋混合型证券投资基金基金经理；2023年6月2日至今，任汇安消费龙头混合型证券投资基金基金经理；2023年6月12日至今，任汇安优势企业精选混合型证券投资基金基金经理。","tickerId":231923140110,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801390221","exchange":"fm","cnInfoCode":"8801390221","lastUpdated":"2024-06-25T14:52:13.306Z","followedNum":3,"currency":"CNY","workingDate":"2014-11-24T16:00:00.000Z","fundCompanyId":4000051300000,"fundManagerSecondLevel":"hybrid","pinyin":"wsw","appointmentDate":"2022-08-29T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000015963,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4874,"f_ins_h_s_r_c_hy":0.056999999999999995,"f_ind_h_s_r":0.5126,"f_ind_h_s_r_c_hy":-0.05700000000000005,"f_h_a":1243,"f_h_s_a":120641,"f_ind_h_s_r_c_1y":-0.12350000000000005,"f_ins_h_s_r_c_1y":0.1235,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015963,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9286586042383225,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.9471500327582442,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.9286586042383225,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.9535734705546026,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.6985099735640471,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9412298910223145,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.9458864936207655,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.9620825433863206},"fp":{"stockId":3000000015963,"type":"fp","f_p_r_fys":-0.09088708701440174,"f_p_r_m1":-0.11195176734838652,"f_p_r_m3":-0.09088708701440174,"f_cagr_p_r_fs":-0.0765128182038961,"f_p_r_m6":-0.16893461666113496,"f_p_r_d1":-0.015685195376994976,"f_p_r_y1":0.07467811158798288,"f_p_r_y2":0.0006660450246442906,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":-0.2713163255407893},"ff":{"stockId":3000000015963,"type":"ff","f_m_f":1125976,"f_m_f_r":0.012,"f_c_f":187662,"f_c_f_r":0.002,"f_m_a_c_f":1313638,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015963,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.7512,"f_nv_cr":-0.0031847133757963997},"f_as":{"stockId":3000000015963,"type":"f_as","f_tas":99894859.28140001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015964,"name":"汇安品质优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015964","tickerId":15964,"shortName":"汇安品质优选混合C","currency":"CNY","__csrcFundId":11616,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.752Z","fundCollectionId":4000051300000,"inceptionDate":"2022-08-29T16:00:00.000Z","status":"normal","setUpDate":"2022-08-29T16:00:00.000Z","setUpAssetScale":89064943.69,"setUpShares":89064943.69,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hapzyxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015963,"stockId":2558,"holdings":180000,"marketCap":7792200,"netValueRatio":0.0653,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015963,"stockId":2602,"holdings":450000,"marketCap":7677000,"netValueRatio":0.0643,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17624336069531643,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015963,"stockId":2379,"holdings":210000,"marketCap":5023200,"netValueRatio":0.0421,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3778801843317985,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015963,"stockId":2683,"holdings":100000,"marketCap":4780000,"netValueRatio":0.04,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08390022675736875,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015963,"stockId":300115,"holdings":100000,"marketCap":4650000,"netValueRatio":0.039,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11564299424184132,"stock":{"stockCode":"300115","exchange":"sz","stockType":"company","tickerId":300115,"name":"长盈精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015963,"stockId":601126,"holdings":140000,"marketCap":4211200,"netValueRatio":0.0353,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.48984645864289367,"stock":{"stockCode":"601126","exchange":"sh","stockType":"company","tickerId":601126,"name":"四方股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015963,"stockId":1000000000000667,"holdings":603000,"marketCap":3616420,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13089005235602058,"stock":{"stockCode":"00667","exchange":"hk","stockType":"company","tickerId":667,"name":"中国东方教育"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015963,"stockId":300274,"holdings":20000,"marketCap":3420800,"netValueRatio":0.0287,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015963,"stockId":300750,"holdings":9000,"marketCap":3305340,"netValueRatio":0.0277,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015963,"stockId":1000000000002400,"holdings":50000,"marketCap":2928690,"netValueRatio":0.0245,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.201846153846154,"stock":{"stockCode":"02400","tickerId":2400,"exchange":"hk","stockType":"company","name":"心动公司"}}],"lastFsMetrics":{"latestTurnoverRate":3.9585317300450726,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"吴尚伟","d":"价值成长组基金经理、权益首席研究官、本基金的基金经理","wy":16,"md":"吴尚伟先生，新加坡南洋理工大学金融学硕士研究生，16年证券、基金行业从业经验。历任长城伟业期货经纪有限公司深圳分公司市场部投资顾问；银华基金管理有限公司研究部研究员；建信基金管理有限责任公司研究部研究员、权益投资部基金经理；2021年12月加入汇安基金管理有限责任公司，现任权益首席研究官，价值成长组基金经理。2022年8月30日至今，任汇安品质优选混合型证券投资基金基金经理；2022年9月29日至今，任汇安价值先锋混合型证券投资基金基金经理；2023年6月2日至今，任汇安消费龙头混合型证券投资基金基金经理；2023年6月12日至今，任汇安优势企业精选混合型证券投资基金基金经理；2024年7月24日至今，任汇安行业优选混合型证券投资基金基金经理。","ad":"2022-08-29T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7512},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7536},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7771},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7521},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7754},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7752},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7697},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7891},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7814},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7632},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8058},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8143},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8437},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.826},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8438},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8353},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.853},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8613},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8744},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8623},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8756},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8715},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.85},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8459},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8916},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8964},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8978},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8934},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8818},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8846},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8949},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8881},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8951},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8877},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8722},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8726},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8903},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9018},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8763},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.912},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9174},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.929},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9158},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9092},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9292},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9169},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9188},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9157},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9262},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9199},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9082},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8949},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.894},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8984},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8835},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8707},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8716},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8611},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8456},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8263},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.829},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8255},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8369},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8275},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8229},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8261},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8223},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8166},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8033},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8099},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.794},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8074},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8226},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8164},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8234},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8202},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8288},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8306},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8215},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8148},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.829},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8397},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8332},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8257},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8264},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8191},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7998},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.789},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8119},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8167},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8173},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8271},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8381},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8523},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8336},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8285},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8359},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8388},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8475},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8312},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8295},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8499},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.842},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8466},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8597},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.845},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8573},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8516},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8304},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8327},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8357},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8229},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8173},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.846},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8488},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8296},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8677},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8712},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8972},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9039},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9007},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8829},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9106},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9052},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8918},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.9035},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8921},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8916},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8965},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8851},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8824},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8749},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8783},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8685},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.862},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8582},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8508},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8203},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8494},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.844},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8605},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8425},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8224},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8145},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.837},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8411},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8355},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8179},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8112},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8042},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8073},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.8018},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7913},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7945},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7743},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7724},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7691},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7702},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7751},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7706},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.754},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7422},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7515},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7567},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7635},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7526},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7443},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7436},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7367},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.737},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.738},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7348},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7331},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7178},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7195},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7134},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7054},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7085},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7137},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7088},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.698},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7024},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6989},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6896},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6954},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6898},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6841},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.685},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6911},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6849},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.675},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6675},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6711},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6803},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6815},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6934},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6867},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6967},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.697},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6972},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6977},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6903},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6951},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7003},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6886},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6778},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6874},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6862},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6891},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6912},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6975},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7055},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7125},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7137},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7021},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6991},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6972},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6989},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6993},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6992},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6989},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.697},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6968},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7062},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6972},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6975},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6887},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6918},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6891},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6843},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6793},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6791},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6734},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6763},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6737},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6866},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6879},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6762},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6715},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.658},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6427},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6339},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.699},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7039},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7034},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6974},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7052},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7107},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7041},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6983},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7106},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7083},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7257},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7308},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7362},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7269},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7267},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7091},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7223},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7229},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7154},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7268},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7294},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7144},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7002},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6972},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.698},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7285},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7214},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7094},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7161},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7148},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.702},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6997},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6832},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6892},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6897},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6819},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6891},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6809},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6889},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6792},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6758},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6655},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6653},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6746},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6611},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6671},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6733},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6695},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6606},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.654},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6495},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6505},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6248},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6258},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6389},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6382},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6408},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6324},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6402},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6558},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6648},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6756},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6791},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6819},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6767},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6848},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6752},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6914},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6892},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6889},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6902},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6986},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7093},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7248},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.711},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.705},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6984},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6975},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6868},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6895},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7004},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7024},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6968},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6829},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.69},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6728},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6756},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6754},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6995},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7003},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6956},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6809},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6949},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.71},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.732},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7334},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7501},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7459},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7522},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7301},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7346},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7157},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7018},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7043},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7076},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7164},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7247},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7192},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.718},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7212},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7198},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7158},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7088},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6829},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6864},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6879},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7089},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6978},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.709},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6975},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7384},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7201},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6754},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6486},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6176},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6171},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5924},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5952},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5927},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5795},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5772},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5775},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5814},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5834},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5837},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5896},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5966},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.5964},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6058},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6041},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6156},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.606},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6012},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6051},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6083},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6079},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6108},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6139},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6132},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6183},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6163},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6143},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6132},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6207},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6187},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6198},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6173},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6169},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6131},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6064},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6204},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6335},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6367},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6162},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.622},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6232},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6186},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6293},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6364},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6544},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.651},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6583},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6587},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6715},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6723},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6775},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6802},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.669},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6749},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6674},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6755},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6745},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6803},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6821},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6871},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6817},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6817},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6763},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6893},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6862},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6841},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6958},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.6995},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7065},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7045},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7034},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7055},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7033},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7104},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7072},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7122},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7187},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7259},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7352},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7282},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7322},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7319},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7404},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.743},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7518},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7493},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7549},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7677},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7711},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7788},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7707},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7745},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7743},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7767},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7749},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7838},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7834},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7759},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7863},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.784},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7547},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7527},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7504},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7448},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7499},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7427},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7433},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7371},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7446},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7362},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7172},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7393},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.731},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7331},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.731},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7345},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000015963,"lxr_nv_fc":0.7332}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48039,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}