window.pageData = {"fund":{"_id":3000000008188,"stockCode":"008188","name":"前海开源稳健增长三年持有期混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8188,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"前海开源稳健增长三年混合","followedNum":8,"inceptionDate":"2020-03-17T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源稳健增长三年混合","setUpDate":"2020-03-17T16:00:00.000Z","setUpAssetScale":2514917259.82,"setUpShares":2514917259.82,"pinyin":"qhkywjzzsncyqhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"name":"邱杰","stockType":"fund_manager","stockCode":"8801390870","exchange":"fm","tickerId":1710159160}],"hotMetrics":{"fss":{"stockId":3000000008188,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0613,"f_ins_h_s_r_c_hy":-0.00009999999999999593,"f_ins_h_s_r_c_1y":0.0050000000000000044,"f_ind_h_s_r":0.9387000000000001,"f_ind_h_s_r_c_hy":0.00010000000000010001,"f_ind_h_s_r_c_1y":-0.0050000000000000044,"f_h_a":28666,"f_h_s_a":42259,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008188,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9359430604982206,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.3372851859908636,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.8844498399735129,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.9473383596070368,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.7925321167006844,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.7907488986784141,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.9549405969284266,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.93186043968063,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.9203910614525139},"fp":{"stockId":3000000008188,"type":"fp","f_p_r_fys":-0.048380903622168625,"f_p_r_m1":0.08794263974246408,"f_p_r_m3":-0.06442682773373598,"f_p_r_m6":-0.08345660749507022,"f_p_r_y1":0.07706794147472018,"f_cagr_p_r_fs":-0.047300324348982126,"f_p_r_y3":-0.184222075927145,"f_p_r_d1":-0.00792025126314344,"f_p_r_y2":0.11319059739481951,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.3306625855239468},"ff":{"stockId":3000000008188,"type":"ff","f_m_f":6227795,"f_m_f_r":0.012,"f_c_f":1037965,"f_c_f_r":0.002,"f_m_a_c_f":7265760,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008188,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.7435,"f_nv_cr":0.019051535087719396},"f_as":{"stockId":3000000008188,"type":"f_as","f_tas":595678398.4859,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008188,"stockId":600547,"holdings":1350600,"marketCap":54361650,"netValueRatio":0.0913,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008188,"stockId":688256,"holdings":54027,"marketCap":53108541,"netValueRatio":0.0892,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008188,"stockId":1000000000000883,"holdings":2078000,"marketCap":51373562,"netValueRatio":0.0862,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008188,"stockId":1000000000009988,"holdings":488600,"marketCap":51337715,"netValueRatio":0.0862,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008188,"stockId":605499,"holdings":235000,"marketCap":48238450,"netValueRatio":0.081,"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":3000000008188,"stockId":601100,"holdings":354400,"marketCap":34022400,"netValueRatio":0.0571,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008188,"stockId":1000000000009636,"holdings":1325300,"marketCap":33771211,"netValueRatio":0.0567,"quarterlyChange":-0.41221995926680255,"stock":{"exchange":"hk","stockType":"company","stockCode":"09636","tickerId":9636,"name":"九方智投控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008188,"stockId":975,"holdings":1121800,"marketCap":33295024,"netValueRatio":0.0559,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008188,"stockId":1000000000002899,"holdings":952000,"marketCap":28881930,"netValueRatio":0.0485,"quarterlyChange":-0.03645541222658444,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008188,"stockId":2536,"holdings":1006700,"marketCap":27664116,"netValueRatio":0.0464,"quarterlyChange":-0.0747474747474739,"stock":{"stockCode":"002536","exchange":"sz","stockType":"company","tickerId":2536,"name":"飞龙股份"}}],"lastFsMetrics":{"latestTurnoverRate":3.6790689129054903,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7435},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7296},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7134},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7222},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7227},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7189},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7268},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7238},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7305},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7193},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7183},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7073},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7091},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7035},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7052},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6997},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7019},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6731},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6728},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6729},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6866},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6701},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6834},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6834},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.68},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6958},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6827},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6678},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6975},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7093},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7322},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7306},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.738},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7451},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.753},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7637},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7671},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7544},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7621},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7566},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7505},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.759},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7825},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7752},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7765},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7746},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7735},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7734},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7853},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.776},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7789},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7684},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.753},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7617},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7698},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.771},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7683},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7947},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8233},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.829},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8174},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8159},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8341},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8282},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.833},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8191},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8333},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.841},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8422},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8414},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8304},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8347},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.825},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8113},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.813},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8101},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8036},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7813},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7919},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7829},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7866},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7901},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7916},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7874},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7826},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7741},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7718},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7783},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7688},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7759},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7917},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7851},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7927},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7925},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7957},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7923},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.79},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7836},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7901},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7949},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7931},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7952},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.791},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7803},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7676},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.761},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7774},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7751},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7775},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7839},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7928},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8038},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7926},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.79},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7965},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7971},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8042},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.793},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7931},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8062},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8036},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8112},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8248},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8172},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8259},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8213},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.817},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8234},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8262},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8222},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8238},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.84},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8413},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8263},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8474},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8515},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8699},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8683},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8523},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8362},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8624},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8551},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.845},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8468},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8378},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8511},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.852},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8481},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8505},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8549},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8454},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8451},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.848},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8494},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8563},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8277},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8713},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8769},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8858},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8711},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.87},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8544},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.885},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.9018},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8753},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8466},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8418},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8513},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8488},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.8316},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.816},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.803},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.795},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7846},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7833},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7865},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7885},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7871},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7906},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7855},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7838},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.771},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7788},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7615},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7587},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.753},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7476},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7544},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7486},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.744},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7405},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7271},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7231},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7269},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7223},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7211},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7219},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7201},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7104},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7106},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.71},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.706},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7098},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7067},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7041},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7073},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7108},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7055},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7004},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6957},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6947},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6987},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6987},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7021},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7031},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7114},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7128},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7091},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7136},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7089},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7119},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7108},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7029},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7007},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7033},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6979},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6993},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7028},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7138},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7063},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7119},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7049},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6996},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7006},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6988},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7043},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.699},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7054},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6954},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.699},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6966},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6988},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6903},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6837},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6818},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6838},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6832},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6915},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6888},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6901},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6811},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6858},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6888},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6898},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6943},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6771},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6674},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6606},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6467},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6392},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6982},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7046},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7041},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.703},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.704},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7041},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6992},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6922},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7088},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7048},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7236},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7273},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7354},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7249},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7309},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7138},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7272},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7331},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7265},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7323},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.738},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.713},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6929},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6924},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.694},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7245},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7252},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7204},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7236},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7282},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7219},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7242},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7211},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7247},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7264},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.717},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7252},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7152},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7266},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7278},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7202},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7133},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7246},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7398},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7305},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7378},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7366},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7295},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7185},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.714},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6956},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7048},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6893},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6919},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7076},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7093},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7146},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7016},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7013},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7081},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.721},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7353},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7419},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7436},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7289},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7318},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7256},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7279},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7301},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7269},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7299},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7276},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7376},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7499},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7413},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7298},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7307},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7346},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7307},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7181},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7239},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7267},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7123},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6993},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7126},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6973},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6978},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7129},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7361},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7355},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7312},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.718},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7388},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7647},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7886},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7683},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.779},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7651},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.767},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7483},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7604},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7342},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7153},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7246},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7146},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7138},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7217},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7242},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7186},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7223},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7263},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7174},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7189},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6839},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6867},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7006},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7232},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.715},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7266},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.74},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7899},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.7198},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6512},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6192},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5976},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5969},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5712},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5701},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.572},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5717},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5732},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5691},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5708},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5745},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.571},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5712},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5749},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5732},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5782},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5731},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5843},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5746},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5762},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5823},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5907},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5958},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5947},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6027},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6035},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6107},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6091},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5994},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.593},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5973},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5935},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5937},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5928},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5966},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.5912},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.585},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6043},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6226},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6283},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.608},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6175},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6107},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6035},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6112},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.622},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6388},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6318},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6488},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6475},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6553},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6415},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6486},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.651},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6455},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6387},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6262},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6271},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6207},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6299},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6336},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6374},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6278},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6278},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.62},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6319},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6197},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6333},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6485},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6491},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6542},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6549},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6439},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6422},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6349},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6333},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.631},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6299},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6349},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6374},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6407},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.639},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6352},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6345},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6327},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6345},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6434},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6384},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6528},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6613},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6606},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6619},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6537},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6456},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6429},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6512},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6515},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6513},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6594},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6514},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6572},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008188,"lxr_nv_fc":0.6734}],"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":48281,"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"}}