window.pageData = {"fund":{"_id":3000000008425,"name":"国联品牌优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-13T16:00:00.000Z","fundStatus":"normal","stockCode":"008425","tickerId":8425,"shortName":"国联品牌优选混合C","exchange":"jj","followedNum":1,"fundCollectionId":4000050820000,"currency":"CNY","status":"normal","setUpDate":"2020-05-13T16:00:00.000Z","setUpAssetScale":70762293.52,"setUpShares":70762293.52,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glppyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50820000","tickerId":50820000,"name":"国联基金管理有限公司"},"managers":[{"name":"钱文成","stockType":"fund_manager","stockCode":"db20278154","exchange":"fm","tickerId":172303130010}],"hotMetrics":{"fss":{"stockId":3000000008425,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1665,"f_h_s_a":9881,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008425,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.9989955357142857,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.9658027744918809,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.9940977155973331,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.9994406533169258,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":1,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.9987171263630532,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.9977178719155613,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.9721861471861472,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.9966725820763088},"fp":{"stockId":3000000008425,"type":"fp","f_p_r_fys":-0.33750376846548114,"f_p_r_m1":-0.14143387380347716,"f_p_r_m3":-0.21880554568076815,"f_p_r_m6":-0.353296056503826,"f_p_r_y1":-0.39587628865979374,"f_cagr_p_r_fs":-0.1257650700730496,"f_p_r_d1":-0.008096547509929719,"f_p_r_y3":-0.44821092278719343,"f_p_r_y2":-0.31456643792888317,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y5":-0.6498007968127484,"f_i_d":"2020-05-13T16:00:00.000Z"},"ff":{"stockId":3000000008425,"type":"ff","f_m_f":373463,"f_m_f_r":0.012,"f_c_f":62244,"f_c_f_r":0.002,"f_m_a_c_f":435707,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008425,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":0.4395,"f_nv_cr":-0.006105834464043336},"f_as":{"stockId":3000000008425,"type":"f_as","f_tas":6541834.3950000005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008424,"__csrcFundId":7437,"stockCode":"008424","name":"国联品牌优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8424,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:14:44.401Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-13T16:00:00.000Z","shortName":"国联品牌优选混合(008424)","followedNum":3,"fundCollectionId":4000050820000,"currency":"CNY","masterFundShortName":"国联品牌优选混合","setUpDate":"2020-05-13T16:00:00.000Z","setUpAssetScale":1409934708.36,"setUpShares":1409934708.36,"pinyin":"glppyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockId":1000000000009858,"holdings":1059000,"marketCap":3609270,"netValueRatio":0.0923,"quarterlyChange":-0.24015748031496054,"stock":{"stockType":"company","exchange":"hk","stockCode":"09858","tickerId":9858,"name":"优然牧业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockId":600519,"holdings":2100,"marketCap":3045000,"netValueRatio":0.0779,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockId":2100,"holdings":411300,"marketCap":2994264,"netValueRatio":0.0766,"quarterlyChange":-0.012211668928087671,"stock":{"stockCode":"002100","exchange":"sz","stockType":"company","tickerId":2100,"name":"天康生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockId":2714,"holdings":69200,"marketCap":2886332,"netValueRatio":0.0738,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockId":1000000000002419,"holdings":46500,"marketCap":2666663,"netValueRatio":0.0682,"quarterlyChange":-0.07412687099073445,"stock":{"exchange":"hk","stockType":"company","stockCode":"02419","tickerId":2419,"name":"德康农牧"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockId":603477,"holdings":160300,"marketCap":2519916,"netValueRatio":0.0645,"quarterlyChange":-0.08657757117954712,"stock":{"stockCode":"603477","exchange":"sh","stockType":"company","tickerId":603477,"name":"巨星农牧"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockId":300498,"holdings":133800,"marketCap":2223756,"netValueRatio":0.0569,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockId":1000000000001117,"holdings":1830000,"marketCap":2197485,"netValueRatio":0.0562,"quarterlyChange":-0.1604938271604941,"stock":{"stockCode":"01117","exchange":"hk","stockType":"company","tickerId":1117,"name":"现代牧业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockId":605296,"holdings":77400,"marketCap":2115342,"netValueRatio":0.0541,"quarterlyChange":-0.06787175989086014,"stock":{"stockCode":"605296","tickerId":605296,"exchange":"sh","stockType":"company","name":"神农集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockId":603057,"holdings":80600,"marketCap":1977924,"netValueRatio":0.0506,"quarterlyChange":0.20648967551622466,"stock":{"name":"紫燕食品","exchange":"sh","stockType":"company","stockCode":"603057","tickerId":603057}}],"bondHoldings":[{"_id":"69e8f9c61398d79843001378","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008424,"stockCode":"019792","stockName":"25国债19","holdings":24000,"marketCap":2418124,"netValueRatio":0.0619,"lastUpdated":"2026-04-22T16:39:34.975Z"}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4395},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4422},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4496},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.462},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4633},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4636},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4715},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4832},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.491},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4875},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.483},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4761},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4691},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4728},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4807},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4829},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4969},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5002},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5111},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5048},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.4987},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5045},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5119},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5126},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5141},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5249},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5318},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5366},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5349},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5526},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5571},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5389},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5503},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5745},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5782},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5817},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5839},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5829},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5796},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5677},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5626},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5677},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5752},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5811},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5851},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5868},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5904},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6037},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6038},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5959},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.584},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5749},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5809},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5903},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5797},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5697},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5792},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5593},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.555},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5679},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5691},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5626},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5695},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5661},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5618},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5969},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5993},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6114},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6149},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6188},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6083},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6143},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6166},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6143},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6075},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6145},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6033},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6061},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6071},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6238},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6431},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6443},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6515},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6568},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6658},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.67},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6723},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6737},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6816},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6805},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6824},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6681},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6635},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6602},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6557},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6657},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6614},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6623},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6697},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.68},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6827},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6805},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6804},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6743},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6703},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6743},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6771},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6792},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6796},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6741},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6679},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6719},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6679},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6623},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6634},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6641},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6657},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6796},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6796},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6769},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6733},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6813},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6755},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6617},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6664},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6584},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6645},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6569},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6489},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6538},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.652},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6517},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6582},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.66},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6625},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6706},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6757},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.671},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6676},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6543},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6538},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6492},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6417},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6558},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6647},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6622},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6673},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6701},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6748},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6719},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6678},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6683},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6485},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6565},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6566},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6515},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.669},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6702},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6666},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6777},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6727},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6835},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6815},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6784},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6857},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6959},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7005},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7034},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7183},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7191},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6911},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6999},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7031},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7026},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7159},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7148},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7177},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.723},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7239},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7241},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7311},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7386},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7354},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.744},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7423},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7389},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7382},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7356},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7431},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7416},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7429},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7404},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7361},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7274},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7339},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7429},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.742},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7322},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7376},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7536},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7541},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7597},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7611},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7646},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.75},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7497},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7403},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7306},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7413},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7319},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7298},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.733},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7334},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7253},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7142},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7109},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6969},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7047},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7145},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7124},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7155},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7226},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7229},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.721},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7228},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7211},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7163},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7207},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7217},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7224},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7254},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7235},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7284},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.736},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7359},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7364},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7324},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7438},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7424},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7508},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7444},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7332},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7275},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.734},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7352},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7212},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7187},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7155},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7326},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7401},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7587},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7654},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7851},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7776},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7803},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7752},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.773},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7875},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.8186},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7892},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7662},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7697},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7778},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7756},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7721},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7759},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7827},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7897},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.8019},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7853},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7762},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7749},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7497},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7541},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7454},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7545},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7363},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7466},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7452},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.74},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7438},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7213},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7268},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.731},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7144},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7188},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.716},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6992},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7106},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7082},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7196},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7144},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6953},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6941},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6773},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.669},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6511},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7051},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7074},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7046},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6946},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6913},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6872},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6792},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6797},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6914},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6819},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6904},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6938},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.693},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6826},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6864},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6641},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6586},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6558},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6493},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6546},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6571},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6522},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6516},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6479},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6489},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.653},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6342},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.63},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6382},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6348},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6409},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.637},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6361},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6441},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6439},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6398},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6408},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6408},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6394},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6366},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6325},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6302},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6432},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6439},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6422},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6419},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6491},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6525},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6497},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6453},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6454},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6482},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6331},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6369},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6455},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6492},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6491},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6454},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6497},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.66},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6626},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6639},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6648},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6632},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6634},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6683},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6619},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6696},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6674},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.672},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6703},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6765},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6838},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6962},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6842},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6787},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6684},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6679},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6621},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6642},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6701},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6722},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6678},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6586},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6633},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6544},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6507},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6428},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6616},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6619},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.659},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6554},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6661},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6738},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6834},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6868},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6862},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6891},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6982},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6731},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6755},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6699},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6622},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6599},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6634},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6689},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6793},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6739},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6687},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6772},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6731},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.666},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6624},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6485},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.653},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6577},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6739},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6616},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6787},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6738},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.7157},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6935},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.649},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6242},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5949},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5895},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5727},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5727},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5736},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5677},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5654},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5691},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5759},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.575},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5757},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5816},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5895},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5865},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5875},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5829},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5931},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5869},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5794},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5833},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5842},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5864},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.585},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5887},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5898},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5951},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5949},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5963},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5946},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6018},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6048},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6045},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6107},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6036},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6009},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5983},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.598},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5981},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6071},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5889},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5889},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5978},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.5938},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.595},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6044},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6243},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.63},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6288},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6272},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6233},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6259},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6241},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6215},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6143},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6145},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6112},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6199},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6166},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6234},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6302},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6323},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008425,"lxr_nv_fc":0.6271}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48840,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}