window.pageData = {"fund":{"_id":3000000008412,"stockCode":"008412","name":"长盛竞争优势股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8412,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"长盛竞争优势A","inceptionDate":"2020-07-22T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛竞争优势","setUpDate":"2020-07-22T16:00:00.000Z","setUpAssetScale":1058235197.05,"setUpShares":1058235197.05,"pinyin":"csjzysgpxzqtzjj","fundCollection":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"_id":7251716220120,"name":"杨秋鹏","gender":"m","educationCode":"001002","resume":"杨秋鹏先生：中国国籍，硕士研究生。曾任方正证券股份有限公司研究员，东兴证券股份有限公司研究员，2019年5月加入长盛基金管理有限公司，历任行业研究员、社保组合助理。2022年7月22日担任长盛电子信息产业混合型证券投资基金基金经理。2022年8月16日起担任长盛互联网+主题灵活配置混合型证券投资基金基金经理。2023年6月29日起担任长盛研发回报混合型证券投资基金基金经理。现任长盛竞争优势股票型证券投资基金基金经理。","tickerId":251716220120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874731","exchange":"fm","cnInfoCode":"db20874731","lastUpdated":"2024-05-16T10:30:37.491Z","followedNum":0,"currency":"CNY","workingDate":"2022-07-21T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"hybrid","pinyin":"yqp","appointmentDate":"2023-04-11T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000008412,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0022,"f_ins_h_s_r_c_hy":0.0012000000000000001,"f_ins_h_s_r_c_1y":0.0013000000000000002,"f_ind_h_s_r":0.9978,"f_ind_h_s_r_c_hy":-0.0012000000000000899,"f_ind_h_s_r_c_1y":-0.0012999999999999678,"f_h_a":1891,"f_h_s_a":38102,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008412,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.8001436523612857,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.4716187806587246,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.7999640869096786,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.7511415525114156,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.8352310783657066,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.9045534150612959,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.8684863523573201,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.8856696738376127,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.884929906542056},"fp":{"stockId":3000000008412,"type":"fp","f_p_r_fys":-0.0545268803473381,"f_p_r_m1":-0.05089091142161306,"f_p_r_m3":-0.0545268803473381,"f_p_r_m6":-0.08896271686969481,"f_p_r_y1":0.042229729729729604,"f_cagr_p_r_fs":-0.051397554356880204,"f_p_r_d1":-0.005865921787709505,"f_p_r_y3":-0.12243688514874873,"f_p_r_y2":0.07741559953434263,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":-0.30406993138452787},"ff":{"stockId":3000000008412,"type":"ff","f_m_f":537274,"f_m_f_r":0.012,"f_c_f":89545,"f_c_f_r":0.002,"f_m_a_c_f":626819,"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":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008412,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.7404,"f_nv_cr":-0.012009607686148893},"f_as":{"stockId":3000000008412,"type":"f_as","f_tas":57934493.6915,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008413,"name":"长盛竞争优势股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"008413","tickerId":8413,"shortName":"长盛竞争优势C","__csrcFundId":7519,"lastUpdated":"2025-01-04T00:32:02.467Z","exchange":"jj","inceptionDate":"2020-07-22T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050070000,"currency":"CNY","status":"normal","setUpDate":"2020-07-22T16:00:00.000Z","setUpAssetScale":180216873.04,"setUpShares":180216873.04,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csjzysgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":2594,"holdings":60600,"marketCap":5921832,"netValueRatio":0.0812,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1052101455910629,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":333,"holdings":70000,"marketCap":5470500,"netValueRatio":0.075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":605499,"holdings":18720,"marketCap":5005540,"netValueRatio":0.0686,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11984858459512815,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":600690,"holdings":161700,"marketCap":4218753,"netValueRatio":0.0578,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":600036,"holdings":92400,"marketCap":3890040,"netValueRatio":0.0533,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":600938,"holdings":124100,"marketCap":3745338,"netValueRatio":0.0513,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18475692005676136,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":2142,"holdings":124508,"marketCap":3497429,"netValueRatio":0.0479,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":605117,"holdings":39916,"marketCap":3440759,"netValueRatio":0.0472,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07962512296412538,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":301498,"holdings":51901,"marketCap":3381350,"netValueRatio":0.0464,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.3063983817736605,"stock":{"name":"乖宝宠物","exchange":"sz","stockType":"company","stockCode":"301498","tickerId":301498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008412,"stockId":601058,"holdings":200100,"marketCap":3237618,"netValueRatio":0.0444,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12517385257301727,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}}],"lastFsMetrics":{"latestTurnoverRate":0.9394341999134459,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"杨秋鹏","d":"本基金基金经理，长盛电子信息产业混合型证券投资基金基金经理，长盛互联网+主题灵活配置混合型证券投资基金基金经理，长盛研发回报混合型证券投资基金基金经理。","wy":10,"md":"杨秋鹏先生，硕士。曾任方正证券股份有限公司研究员，东兴证券股份有限公司研究员等职务。2019年5月加入长盛基金管理有限公司。","ad":"2023-04-11T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7404},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7494},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7554},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.746},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7504},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7545},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7489},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7592},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7552},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7482},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7635},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7654},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7725},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7761},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7799},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7777},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7818},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7835},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.78},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7772},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7798},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7739},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7735},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7801},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7822},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7783},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7799},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.788},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7877},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7814},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7913},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7949},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.794},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.793},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7907},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7943},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7866},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7736},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7681},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7785},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7876},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7816},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7797},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7848},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7824},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7843},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7827},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7847},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7834},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7828},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7848},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7837},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7885},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7917},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7905},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7892},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7918},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7967},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7906},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7831},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7876},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7847},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7886},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7857},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7845},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7852},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7883},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.79},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7877},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7884},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7811},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7875},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7884},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7826},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7854},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7813},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7852},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.787},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7856},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7852},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7869},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7831},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7766},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7735},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7761},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7727},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7709},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7697},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7738},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7774},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7759},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7816},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7883},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7938},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7936},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7933},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7952},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7934},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7904},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7821},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7814},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7857},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7835},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7808},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7872},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7825},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7863},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7884},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7889},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7882},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7887},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7838},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7822},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7934},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7942},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7879},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.797},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.8091},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.8204},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.8127},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7998},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7953},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7981},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7931},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7859},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7836},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.788},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7824},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7858},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7793},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7811},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7826},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7923},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7861},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7897},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7873},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7825},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7673},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7788},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7892},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7933},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7916},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.779},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7745},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7845},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.784},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7746},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7637},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7606},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7555},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7586},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7559},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7539},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7568},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7545},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7542},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7559},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7595},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7601},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7583},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7545},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.747},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7467},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7574},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7579},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7575},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7584},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7573},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7547},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.757},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7502},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7483},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7437},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7369},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7391},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7378},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7385},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7404},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7434},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7434},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7403},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7427},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7413},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7389},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7398},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.737},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.735},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7347},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7399},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7311},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7261},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7255},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.726},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7347},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7288},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7338},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7364},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7453},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7446},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7395},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.742},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7359},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7348},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7371},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7328},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7292},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7302},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7269},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7248},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7315},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.738},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7412},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7411},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7362},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7307},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7323},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7303},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7343},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7294},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7295},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7228},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7231},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7162},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7128},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7066},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7102},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7106},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7137},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7143},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7125},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7077},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7062},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6997},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7052},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7048},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7013},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6988},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6958},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6926},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6814},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6742},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.664},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7104},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7193},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7217},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7185},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7204},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7252},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7217},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7189},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7213},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7142},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7276},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7318},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.726},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7228},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7249},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7087},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7089},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7106},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7118},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.716},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7162},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7093},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7074},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7087},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.71},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7184},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7143},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7119},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7218},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7238},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7209},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7164},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7164},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7213},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7282},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7229},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7273},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7191},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7146},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7134},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7016},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.693},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6976},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6983},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6952},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6935},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7009},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7004},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6927},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6849},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6801},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6887},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6785},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.686},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6919},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6934},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6881},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6789},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6765},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6782},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6908},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6949},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6929},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.693},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6937},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6944},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6866},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6835},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6849},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6821},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6825},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6787},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6812},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6927},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6865},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6827},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6795},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6825},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6769},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6793},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6794},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6783},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.675},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6652},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6727},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6603},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6611},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6642},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.68},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6803},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6805},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6722},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.679},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6948},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7006},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6967},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6995},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7011},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7085},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6953},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7023},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6891},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.675},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.675},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.681},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6866},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6911},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6925},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6891},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6989},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6964},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6915},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6902},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6705},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6781},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6878},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7036},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6926},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7112},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7055},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.762},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7323},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6802},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6646},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6479},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6472},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6294},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6288},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6283},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6246},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6157},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6171},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6183},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6149},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.616},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.626},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6317},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6291},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6338},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6319},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6387},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6364},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6365},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6381},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6417},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6422},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6423},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.643},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.643},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6477},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6448},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6425},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6401},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6445},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6432},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6449},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6454},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6457},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6436},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6388},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.65},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6604},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6637},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6484},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.654},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6554},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6528},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6554},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6601},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6763},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.681},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6801},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6746},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6829},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.683},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6823},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6888},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6862},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6912},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6816},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6842},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6838},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6856},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6953},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7036},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6995},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6995},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6914},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6978},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6961},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7019},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7078},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7058},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7096},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.714},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7127},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7159},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7197},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7206},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7159},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7153},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7179},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7184},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7263},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7213},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7148},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.716},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7168},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7176},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7203},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7143},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7199},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7234},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7328},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7313},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7248},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7259},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7312},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7415},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7367},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7323},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7291},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7223},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7223},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7235},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7124},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7096},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.706},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6978},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7043},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6948},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6985},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6987},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.7021},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6998},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6912},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6979},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.69},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6888},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6836},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6882},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000008412,"lxr_nv_fc":0.6867}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48026,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}