window.pageData = {"fund":{"_id":3000000006235,"stockCode":"006235","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-21T16:00:00.000Z","setUpScale":244641000,"market":"a","tickerId":6235,"custody":"中国建设银行股份有限公司","name":"东方城镇消费主题混合型证券投资基金","shortName":"东方城镇消费主题混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-05-26T16:00:00.000Z","fundCollectionId":4000050390000,"currency":"CNY","masterFundShortName":"东方城镇消费主题混合","pinyin":"dfczxfzthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50390000","tickerId":50390000,"name":"东方基金管理股份有限公司"},"managers":[{"name":"王然","stockType":"fund_manager","stockCode":"8801397220","exchange":"fm","tickerId":2318150130},{"name":"蔡尚军","stockType":"fund_manager","stockCode":"j101019552","exchange":"fm","tickerId":31910242350}],"hotMetrics":{"fss":{"stockId":3000000006235,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":7825,"f_h_s_a":4160,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006235,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.9983349983349983,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.5840881807268362,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.9987806229907993,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.9988581868006394,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.9943557103398583,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.9977939268102777,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.9966545454545455,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.9981114258734656,"f_cagr_p_r_fs_ssc":9068,"f_cagr_p_r_fs_ssrp":0.9301863902062424},"fp":{"stockId":3000000006235,"type":"fp","f_p_r_fys":-0.17189504373177822,"f_p_r_m1":0.0063775510204084895,"f_p_r_m3":-0.22840378137563788,"f_p_r_m6":-0.2184679727052603,"f_p_r_y1":-0.122791846819023,"f_p_r_y3":-0.4057740585774049,"f_cagr_p_r_fs":-0.04848891437207359,"f_p_r_d1":0.001971900419028838,"f_p_r_y2":-0.22266009852216584,"f_p_r_y5":-0.5998083859332719,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000006235,"type":"ff","f_m_f":255075,"f_m_f_r":0.012,"f_c_f":42512,"f_c_f_r":0.002,"f_m_a_c_f":297587,"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":"2025-11-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006235,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":0.7101,"f_nv_cr":-0.0029486099410278577},"f_as":{"stockId":3000000006235,"type":"f_as","f_tas":23000366.6375,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025884,"name":"东方城镇消费主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025884","tickerId":25884,"shortName":"东方城镇消费主题混合C","currency":"CNY","__csrcFundId":6233,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-17T08:10:30.800Z","inceptionDate":"2025-11-05T16:00:00.000Z","pinyin":"dfczxfzthhxzqtzjj","fundCollectionId":4000050390000,"followedNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockId":688658,"holdings":67302,"marketCap":1521698,"netValueRatio":0.0662,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.02076749435665981,"stock":{"stockCode":"688658","tickerId":688658,"exchange":"sh","stockType":"company","name":"悦康药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockId":688197,"holdings":38390,"marketCap":1333668,"netValueRatio":0.058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22971175166297175,"stock":{"name":"首药控股","exchange":"sh","stockType":"company","stockCode":"688197","tickerId":688197}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockId":300765,"holdings":30900,"marketCap":1114563,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21450348432055721,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockId":688068,"holdings":6578,"marketCap":1065636,"netValueRatio":0.0463,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04661016949152508,"stock":{"stockCode":"688068","exchange":"sh","stockType":"company","tickerId":688068,"name":"热景生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockId":651,"holdings":25300,"marketCap":1017566,"netValueRatio":0.0442,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012588116817723316,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockId":333,"holdings":12400,"marketCap":969060,"netValueRatio":0.0421,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockId":601689,"holdings":10700,"marketCap":825826,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04704284479565313,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockId":601799,"holdings":6400,"marketCap":789568,"netValueRatio":0.0343,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08385315402894677,"stock":{"stockCode":"601799","exchange":"sh","stockType":"company","tickerId":601799,"name":"星宇股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockId":300413,"holdings":30500,"marketCap":744810,"netValueRatio":0.0324,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.3171140939597319,"stock":{"stockCode":"300413","exchange":"sz","stockType":"company","tickerId":300413,"name":"芒果超媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockId":603259,"holdings":7900,"marketCap":716056,"netValueRatio":0.0311,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}],"bondHoldings":[{"_id":"69723ac21987889646e6f5f6","date":"2025-12-30T16:00:00.000Z","fundId":3000000006235,"stockCode":"019792","stockName":"25国债19","holdings":13000,"marketCap":1304223,"netValueRatio":0.0567,"lastUpdated":"2026-01-22T14:57:06.301Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":4.472635341786187,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7101},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7122},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6908},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.699},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6878},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7072},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7003},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7245},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6735},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6671},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6813},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6977},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6725},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6773},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6787},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6713},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6808},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6645},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6516},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.6856},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7063},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7134},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7056},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7153},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7112},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7244},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7378},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7483},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7422},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.743},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7376},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.727},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7326},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7706},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7995},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.791},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8057},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8118},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.841},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8566},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8655},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8869},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8565},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8257},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8305},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.834},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8395},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8235},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8547},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8739},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8815},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8862},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8898},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9052},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8938},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9044},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9045},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.915},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9203},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9307},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9462},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9498},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9509},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9508},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9168},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9161},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8994},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8907},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8575},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8585},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8606},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.866},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8743},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.871},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8689},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8682},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8651},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8538},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8566},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8489},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.865},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8879},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8891},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8878},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8847},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8877},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8844},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.885},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8761},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.88},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8931},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8955},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8957},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9049},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8957},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8808},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8673},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8843},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8842},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8942},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8972},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9102},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9134},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9009},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9008},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9061},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.898},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.906},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9032},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.907},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9233},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9295},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9167},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9342},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9241},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9252},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9221},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9166},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9183},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.92},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9158},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9086},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9247},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9293},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9139},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9408},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9514},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9806},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9866},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9703},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9611},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9808},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9707},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.959},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9704},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9638},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9737},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9761},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9672},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9652},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9548},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9586},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9499},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9541},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9602},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9411},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9219},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9432},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9478},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9551},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9493},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9376},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9375},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9579},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9672},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9522},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9465},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9456},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9413},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9352},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9184},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9107},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9201},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.896},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8979},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8873},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8904},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8982},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8974},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8914},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8926},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8972},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9063},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9084},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8953},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8938},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8985},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.889},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8888},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8839},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8818},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.873},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8616},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8616},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8664},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8626},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8548},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8503},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8517},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8445},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8509},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8509},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8437},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8502},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8428},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8326},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8302},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8394},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8342},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8275},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8249},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8236},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8347},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8405},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8521},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8469},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8669},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8538},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8571},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8582},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8434},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8418},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8502},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8408},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8289},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8279},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8166},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8224},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8246},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8297},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8299},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8277},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8275},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8143},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8149},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8116},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8145},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8127},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.812},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8151},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8209},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.819},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8261},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8234},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8163},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8069},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8152},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8226},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8093},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8176},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8131},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8033},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8095},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8135},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8231},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8225},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8118},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8109},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.796},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7858},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7713},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8299},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.826},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8265},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8153},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8184},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8175},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8044},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8057},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8048},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8079},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8241},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8295},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8272},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8233},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8244},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8066},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8072},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8132},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.813},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8114},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8191},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8101},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8178},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8223},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8242},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8429},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8357},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8231},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8297},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8393},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8236},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8102},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8094},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8188},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8221},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8099},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.811},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8075},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8175},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8087},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8011},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7958},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7962},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7968},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7953},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.797},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8017},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8001},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7961},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7911},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7935},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8017},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7812},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7757},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7842},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7859},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7889},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.796},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7951},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8063},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8162},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8254},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8309},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.829},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8317},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8363},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8281},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8433},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8338},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8356},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8391},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8489},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8586},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8787},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8651},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8603},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8503},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8583},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8468},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8496},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8628},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8683},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.855},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8395},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8486},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8327},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8293},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8294},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8633},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8677},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8575},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8463},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8607},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8822},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9033},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9164},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9062},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9027},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9134},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8793},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8808},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8636},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8567},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8578},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8659},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8697},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8905},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.885},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8807},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8913},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8978},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8865},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8806},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8493},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8537},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8588},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8866},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8772},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9162},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9197},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":1.0262},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9453},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8509},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7891},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7455},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7409},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7127},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.718},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7292},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7247},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7245},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7351},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7451},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7388},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7394},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7461},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7615},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.757},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7569},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7483},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.765},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7577},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7501},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7459},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7401},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7442},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7469},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7587},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7642},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7756},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7872},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7822},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7815},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7915},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7959},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7935},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8063},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8007},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8044},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.79},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7999},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8005},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8073},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7684},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7697},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7808},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7784},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7815},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.7976},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8271},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8288},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8326},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8251},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8144},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8267},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8392},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8337},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8165},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8151},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8136},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8355},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8148},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8303},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.84},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.853},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8514},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8515},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8597},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8799},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8598},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8671},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8832},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8801},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.8917},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9042},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9091},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9046},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.918},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9213},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9254},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9105},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9178},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9294},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9396},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9272},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9391},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9287},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9276},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9285},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9329},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9271},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9445},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9613},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9647},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9677},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9675},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9664},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9708},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9815},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9704},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9801},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9923},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.982},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9967},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9929},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9624},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9634},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9528},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9405},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9393},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9353},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9141},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9013},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006235,"lxr_nv_fc":0.9137}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48165,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}