window.pageData = {"fund":{"_id":3000000008786,"stockCode":"008786","name":"长城健康生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8786,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"长城健康生活混合A","followedNum":6,"inceptionDate":"2020-08-13T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城健康生活混合","setUpDate":"2020-08-13T16:00:00.000Z","setUpAssetScale":3816270565.13,"setUpShares":3816270565.13,"pinyin":"ccjkshlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"谭小兵","stockType":"fund_manager","stockCode":"db20424371","exchange":"fm","tickerId":202402163390}],"hotMetrics":{"fss":{"stockId":3000000008786,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1462,"f_ins_h_s_r_c_hy":0.1457,"f_ins_h_s_r_c_1y":0.1373,"f_ind_h_s_r":0.8538,"f_ind_h_s_r_c_hy":-0.14570000000000005,"f_ind_h_s_r_c_1y":-0.13729999999999998,"f_h_a":12644,"f_h_s_a":44253,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008786,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.6428571428571429,"f_p_r_m1_ssc":9238,"f_p_r_m1_ssrp":0.6761935693406951,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.6544319053358169,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.6531975099037918,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.674772400574988,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.5379640408744017,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.8518145161290323,"f_cagr_p_r_fs_ssc":9180,"f_cagr_p_r_fs_ssrp":0.9547881032792244,"f_p_r_y5_ssc":4353,"f_p_r_y5_ssrp":0.9441636029411765},"fp":{"stockId":3000000008786,"type":"fp","f_p_r_fys":0.020293474867313366,"f_p_r_m1":-0.006686930091184817,"f_p_r_m3":-0.006082725060825855,"f_p_r_m6":0.03795458154676967,"f_p_r_y1":0.1068585944115179,"f_cagr_p_r_fs":-0.07104962812217008,"f_p_r_d1":0.00036003600360023924,"f_p_r_y3":0.008641975308643302,"f_p_r_y2":0.2845911949685551,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y5":-0.39397311080203834},"ff":{"stockId":3000000008786,"type":"ff","f_m_f":2160235,"f_m_f_r":0.012,"f_c_f":360039,"f_c_f_r":0.002,"f_m_a_c_f":2520274,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008786,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.6536,"f_nv_cr":0.009264978381717137},"f_as":{"stockId":3000000008786,"type":"f_as","f_tas":321542915.8356,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019818,"name":"长城健康生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019818","tickerId":19818,"shortName":"长城健康生活混合C","currency":"CNY","__csrcFundId":8021,"lastUpdated":"2025-01-04T00:32:27.576Z","fundCollectionId":4000050150000,"inceptionDate":"2023-10-24T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccjkshlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":688256,"holdings":22841,"marketCap":22452703,"netValueRatio":0.0678,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":2294,"holdings":363800,"marketCap":22304578,"netValueRatio":0.0674,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":1000000000009606,"holdings":78600,"marketCap":20472961,"netValueRatio":0.0619,"quarterlyChange":-0.010731052984573997,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":1000000000000700,"holdings":40000,"marketCap":17093912,"netValueRatio":0.0516,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":600893,"holdings":341700,"marketCap":16422102,"netValueRatio":0.0496,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":688506,"holdings":53395,"marketCap":14843810,"netValueRatio":0.0449,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":688239,"holdings":250920,"marketCap":14181998,"netValueRatio":0.0429,"quarterlyChange":-0.1647702083641196,"stock":{"stockCode":"688239","tickerId":688239,"exchange":"sh","stockType":"company","name":"航宇科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":1000000000001801,"holdings":180889,"marketCap":13559883,"netValueRatio":0.041,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":1000000000001530,"holdings":586000,"marketCap":11714132,"netValueRatio":0.0354,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008786,"stockId":1000000000001093,"holdings":1384000,"marketCap":11120225,"netValueRatio":0.0336,"quarterlyChange":0.07947805456702262,"stock":{"stockCode":"01093","exchange":"hk","stockType":"company","tickerId":1093,"name":"石药集团"}}],"lastFsMetrics":{"latestTurnoverRate":4.303581960790493,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6536},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6476},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6594},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6567},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6593},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.665},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6751},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.684},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6798},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6784},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6708},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6768},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6673},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6634},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6448},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6391},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6478},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6507},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6466},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.658},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6555},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.659},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6553},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6585},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6544},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6397},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6366},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6393},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6317},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6354},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6175},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6159},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6187},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6206},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5913},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6052},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5896},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6012},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5973},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5832},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6069},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6133},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6319},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6236},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6275},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6193},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.629},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6435},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.657},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6349},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6423},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6256},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6179},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6218},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6518},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6585},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6561},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6523},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6499},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6576},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6593},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6511},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6592},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6507},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6335},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6374},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6428},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6469},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6406},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.656},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6597},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6663},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6665},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6616},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6723},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6667},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6693},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6638},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6718},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6752},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6756},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6794},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.68},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6842},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.68},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6732},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6722},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6644},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6607},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6406},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6479},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6448},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6473},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6461},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6437},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6421},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6421},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6404},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6321},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6355},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6269},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6323},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6503},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6464},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6505},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6485},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.653},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6516},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6477},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6422},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6474},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6557},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6554},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6532},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6533},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6452},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6383},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6297},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6453},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6434},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6449},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6507},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6592},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6628},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6443},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6377},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6391},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6342},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.649},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6442},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6462},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6634},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6613},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6402},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6524},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6524},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.658},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6518},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6477},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6629},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6603},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6607},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6643},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6674},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6539},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6282},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6536},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6586},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6684},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6871},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6763},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6707},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6852},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.69},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6861},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6972},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6918},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7062},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7056},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7095},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7126},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7226},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7135},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7033},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7133},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7224},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7342},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.724},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7482},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7416},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7635},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7506},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7407},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7408},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7662},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7819},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7691},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7614},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.756},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7639},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7649},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7514},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7327},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7333},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7101},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7194},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7141},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7146},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7258},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7154},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7112},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7078},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7117},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7067},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7219},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7034},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6886},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6971},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.692},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6952},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.7015},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6958},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6891},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6662},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6603},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6442},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6333},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6232},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6233},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6176},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.627},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.636},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6282},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6167},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6269},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6097},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6026},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6057},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6106},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6095},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6015},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5863},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5887},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6015},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6014},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6241},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6268},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6356},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6286},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6337},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6275},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6052},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6038},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.6022},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5934},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5859},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5878},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5754},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5818},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5788},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5928},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5905},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5943},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5851},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5695},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5672},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5596},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5622},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5628},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5665},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5617},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5667},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5676},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5728},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5681},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5625},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5646},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.567},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.573},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5724},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5701},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5622},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5508},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5516},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.55},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5569},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5584},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5452},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5287},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5179},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5111},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5063},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5617},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5673},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5661},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5517},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5531},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.55},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5352},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5339},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5397},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5406},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5527},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5568},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5575},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.555},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.552},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5415},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5506},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5546},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5557},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5555},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5604},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.547},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5404},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.535},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5349},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5503},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5516},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5417},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5467},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5517},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.535},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5357},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5246},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5311},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5237},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5205},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5272},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5214},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5235},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5201},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5164},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5051},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5023},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5074},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5021},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5063},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5126},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5064},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5022},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4996},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5056},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5099},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4968},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4971},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.499},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4985},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4986},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4957},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4931},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4964},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5067},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5124},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.514},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5141},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5135},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5135},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5093},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5138},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.512},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5125},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5115},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5143},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5222},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5291},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5242},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5212},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5157},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5169},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5138},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5135},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5192},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5214},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5164},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5106},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5133},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5009},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5016},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.499},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5171},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.516},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5085},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.501},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.511},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5227},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5353},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5379},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5379},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5302},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5313},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.52},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5226},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5129},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5061},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5092},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5125},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5161},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5262},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5207},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5163},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5191},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5219},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5197},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5188},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5025},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5011},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5107},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5019},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5183},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5161},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5634},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.5311},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4831},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4595},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4419},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4375},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4253},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4295},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4341},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.432},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4358},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4391},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4438},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4419},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4441},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4482},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.456},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4532},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4527},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4498},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4566},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4515},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4466},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.447},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4477},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4487},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4524},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.455},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4526},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4566},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4579},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4548},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4539},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4596},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4603},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4581},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4605},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4593},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4597},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.454},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.461},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4656},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4686},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4531},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4562},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4582},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4571},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4616},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4654},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4801},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4807},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.483},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.479},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4798},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4774},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4778},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4779},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4701},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.471},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4649},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4736},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.463},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4695},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.475},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4797},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4754},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4754},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4745},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.483},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4731},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4785},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4893},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4879},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4885},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4911},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4926},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.491},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4941},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4942},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4922},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4897},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.492},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4937},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.497},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4936},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4922},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4914},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4932},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.4924},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.497},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008786,"lxr_nv_fc":0.496}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48516,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}