window.pageData = {"fund":{"_id":3000000007966,"areaCode":"cn","stockType":"fund","stockCode":"007966","tickerId":7966,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"民生加银品质消费股票型证券投资基金","custody":"中国工商银行股份有限公司","fundType":"stock","ipoDate":"2020-01-20T16:00:00.000Z","setUpScale":null,"shortName":"民生加银品质消费股票C","market":"a","inceptionDate":"2020-04-22T16:00:00.000Z","fundStatus":"normal","followedNum":3,"fundCollectionId":4000050610000,"currency":"CNY","setUpDate":"2020-04-22T16:00:00.000Z","setUpAssetScale":92199719.23,"setUpShares":92199719.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"msjypzxfgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50610000","tickerId":50610000,"name":"民生加银基金管理有限公司"},"managers":[{"name":"刘霄汉","stockType":"fund_manager","stockCode":"8801340850","exchange":"fm","tickerId":122408100050}],"hotMetrics":{"fss":{"stockId":3000000007966,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1020,"f_h_s_a":7737,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007966,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.935130278526505,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.9806194843398511,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.9099131051604894,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.9752456538170824,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.9917516822227046,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.9894406392694064,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.9748427672955975,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.9270459593370921,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.9856651376146789},"fp":{"stockId":3000000007966,"type":"fp","f_p_r_fys":-0.07213634562029325,"f_p_r_m1":-0.02009208874005808,"f_p_r_m3":-0.09263565891472836,"f_p_r_m6":-0.14841760640232804,"f_p_r_y1":-0.12431421446384094,"f_cagr_p_r_fs":-0.05702448409773353,"f_p_r_y3":-0.2830015313935692,"f_p_r_d1":-0.005964467005076357,"f_p_r_y2":-0.18507774425620904,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.5391127444546528},"ff":{"stockId":3000000007966,"type":"ff","f_m_f":95823,"f_m_f_r":0.012,"f_c_f":15970,"f_c_f_r":0.002,"f_m_a_c_f":111793,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007966,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.7023,"f_nv_cr":-0.005381673983854807},"f_as":{"stockId":3000000007966,"type":"f_as","f_tas":5119730.0915,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007965,"areaCode":"cn","stockType":"fund","stockCode":"007965","tickerId":7965,"fundSecondLevel":"company","status":"normal","exchange":"jj","lastUpdated":"2026-04-30T21:00:11.375Z","name":"民生加银品质消费股票型证券投资基金","custody":"中国工商银行股份有限公司","fundType":"stock","ipoDate":"2020-01-20T16:00:00.000Z","setUpScale":null,"shortName":"民生加银品质消费股票(007965)","__csrcFundId":7116,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-04-22T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050610000,"currency":"CNY","masterFundShortName":"民生加银品质消费股票","setUpDate":"2020-04-22T16:00:00.000Z","setUpAssetScale":167184902.05,"setUpShares":167184902.05,"pinyin":"msjypzxfgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockId":858,"holdings":7500,"marketCap":774525,"netValueRatio":0.0789,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockId":1000000000009926,"holdings":6500,"marketCap":747240,"netValueRatio":0.0761,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockId":605499,"holdings":3300,"marketCap":677391,"netValueRatio":0.069,"quarterlyChange":-0.23231983245446708,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockId":1000000000001797,"holdings":27800,"marketCap":666669,"netValueRatio":0.0679,"quarterlyChange":0.5156250000000018,"stock":{"stockCode":"01797","exchange":"hk","stockType":"company","tickerId":1797,"name":"东方甄选"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockId":600276,"holdings":11200,"marketCap":618464,"netValueRatio":0.063,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockId":1000000000001530,"holdings":30700,"marketCap":613692,"netValueRatio":0.0625,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockId":688192,"holdings":10700,"marketCap":579833,"netValueRatio":0.0591,"quarterlyChange":-0.059201388888888706,"stock":{"stockCode":"688192","tickerId":688192,"exchange":"sh","stockType":"company","name":"迪哲医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockId":3010,"holdings":17900,"marketCap":552215,"netValueRatio":0.0563,"quarterlyChange":-0.1178152702316273,"stock":{"stockCode":"003010","tickerId":3010,"exchange":"sz","stockType":"company","name":"若羽臣"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockId":600887,"holdings":20200,"marketCap":532270,"netValueRatio":0.0542,"quarterlyChange":-0.07867132867132876,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockId":688271,"holdings":4600,"marketCap":515200,"netValueRatio":0.0525,"quarterlyChange":-0.10756972111553775,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}}],"bondHoldings":[{"_id":"69e8f9b31398d79843001191","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007965,"stockCode":"019773","stockName":"25国债08","holdings":5000,"marketCap":506637,"netValueRatio":0.0516,"lastUpdated":"2026-04-22T16:39:15.136Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7023},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7061},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7016},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7026},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7047},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7082},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7204},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7227},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7281},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7285},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7327},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7275},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7127},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7104},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7192},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7191},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.733},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7219},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7251},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7315},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7337},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7015},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7167},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.712},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6911},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7062},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7119},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6878},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.708},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7185},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7342},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7275},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7237},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7058},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7114},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7201},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7252},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.704},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7091},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.692},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.688},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6966},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7134},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7325},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.73},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7485},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7505},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7682},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7696},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.78},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7842},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7839},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7745},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7811},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7726},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7652},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7652},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.774},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7892},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7762},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7758},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7797},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7872},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7804},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7844},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7912},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7915},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8038},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.81},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8181},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8175},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8193},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8075},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7988},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8016},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7917},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7869},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7569},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7643},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7711},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7777},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7818},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7817},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7814},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7866},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7857},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7709},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7774},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7707},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7777},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7925},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7845},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7882},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7891},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.802},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8118},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8078},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8035},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8136},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8219},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8243},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8207},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8162},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8111},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8081},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7936},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8102},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8111},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8164},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8234},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8376},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8443},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8304},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8223},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8236},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8064},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8199},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8218},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8182},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8393},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8395},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8247},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8344},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8367},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8451},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8418},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8379},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8485},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8617},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8654},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8678},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8901},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.876},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8537},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8765},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8869},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8983},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9102},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8938},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8882},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9011},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8966},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8963},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.909},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9113},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9133},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9147},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9108},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.91},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.913},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9118},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9161},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9253},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.929},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9313},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9074},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9225},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9282},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9341},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9188},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8984},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9049},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9257},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9297},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9187},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9139},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9044},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9002},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.902},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8925},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8878},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.888},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8719},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8741},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.876},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8805},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8862},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8902},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8844},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8861},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8922},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.901},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.9027},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8971},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8811},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8831},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8675},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8651},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8612},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8583},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8504},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8345},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8371},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8334},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8269},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.825},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.833},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8283},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8266},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8292},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8289},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8219},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8233},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.817},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.81},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8123},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8188},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8129},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7985},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7911},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7957},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.81},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8136},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8298},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8324},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8464},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8443},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8457},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8492},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8452},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8492},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8539},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.842},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8337},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8367},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8305},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8243},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8202},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8287},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8313},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8311},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8275},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8179},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8187},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8215},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8258},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8133},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8149},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8122},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8139},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8088},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8065},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.802},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7987},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7955},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8037},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8073},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8034},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8008},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7923},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7865},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7938},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7881},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7915},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7899},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7847},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7814},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7717},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7583},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.735},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7983},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8004},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8023},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7944},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7988},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7997},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7827},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7785},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7844},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7867},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8009},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8081},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.806},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8008},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8068},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7781},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7773},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7859},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7833},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.788},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7974},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7758},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7681},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.764},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7654},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7816},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.767},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7482},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7557},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7576},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.739},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7323},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7321},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7397},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.741},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7276},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7292},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7271},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7275},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7179},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.712},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7046},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7169},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7164},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7138},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7159},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.725},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7217},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7171},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7146},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7145},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7228},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7069},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7057},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7143},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7151},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7159},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7194},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.726},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7357},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7428},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7452},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7487},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7496},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7507},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7535},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7445},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7511},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7545},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7625},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7601},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7665},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7762},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7981},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7905},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7903},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7883},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7867},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7782},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7813},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7896},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7888},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7722},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7658},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7762},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7547},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7509},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7533},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7761},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7814},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7597},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7497},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7664},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7813},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7945},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7961},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8003},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.797},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7977},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7749},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7857},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7724},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7634},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7573},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7685},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7829},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7934},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7878},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7856},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7951},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7891},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7875},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7856},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7513},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7604},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7772},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8032},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7945},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8223},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.818},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8805},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8274},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7576},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7133},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.672},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6679},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.643},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6441},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6452},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6414},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6404},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6454},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6537},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6487},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6502},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6604},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6705},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6684},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6709},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6638},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6784},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6676},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6657},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6735},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6752},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6791},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6747},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6768},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6764},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6766},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6849},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6861},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6869},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6937},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6991},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6957},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7002},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6931},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6919},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6872},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6862},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6885},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7019},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6764},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6847},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6933},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6896},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.6938},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7048},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7325},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7396},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7354},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.728},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7177},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.721},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7242},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7153},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7041},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7055},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7079},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7207},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7145},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7193},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7234},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7276},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7291},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7292},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7382},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7485},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7486},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7508},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.76},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7638},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7707},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7774},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7832},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7835},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.786},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.7976},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8019},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8088},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8191},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8243},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8292},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8184},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8173},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8161},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8212},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8225},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8299},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8302},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8391},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8489},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.858},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.861},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8605},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8573},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8588},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8717},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8707},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8785},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8793},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8756},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8793},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007966,"lxr_nv_fc":0.8797}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}