window.pageData = {"fund":{"_id":3000000009705,"name":"南方景气驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009705","tickerId":9705,"shortName":"南方景气驱动混合C","exchange":"jj","followedNum":14,"inceptionDate":"2020-08-03T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","status":"normal","setUpDate":"2020-08-03T16:00:00.000Z","setUpAssetScale":2125367582.82,"setUpShares":2125367582.82,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfjqqdhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"郑诗韵","stockType":"fund_manager","stockCode":"db20724620","exchange":"fm","tickerId":261925190490}],"hotMetrics":{"fss":{"stockId":3000000009705,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0006,"f_ind_h_s_r":0.9994,"f_h_a":41521,"f_h_s_a":12750,"f_ind_h_s_r_c_1y":-0.00019999999999997797,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ins_h_s_r_c_1y":0.00019999999999999993,"f_ins_h_s_r_c_hy":0.00009999999999999994,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009705,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.49933274021352314,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.4544369711434151,"f_p_r_m3_ssc":9116,"f_p_r_m3_ssrp":0.32572682391662094,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.5689792210741456,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.65998800239952,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.6202613533445465,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.5549624927870744,"f_cagr_p_r_fs_ssc":9147,"f_cagr_p_r_fs_ssrp":0.9225891099934398,"f_p_r_y5_ssc":4321,"f_p_r_y5_ssrp":0.8694444444444445},"fp":{"stockId":3000000009705,"type":"fp","f_p_r_fys":0.08169200264375553,"f_p_r_m1":0.0693936225823315,"f_p_r_m3":0.08700850159404983,"f_p_r_m6":0.047625144027655164,"f_p_r_y1":0.1546493579794017,"f_cagr_p_r_fs":-0.034131914704218724,"f_p_r_d1":-0.01034890597279714,"f_p_r_y3":0.21481591448931536,"f_p_r_y2":0.23293656772638482,"last_data_date":"2026-05-12T16:00:00.000Z","f_p_r_y5":-0.20921917278700775},"ff":{"stockId":3000000009705,"type":"ff","f_m_f":13063699,"f_m_f_r":0.012,"f_c_f":2177283,"f_c_f_r":0.002,"f_m_a_c_f":15240982,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009705,"type":"f_nlacan","f_nv_d":"2026-05-12T16:00:00.000Z","f_nv":0.8183,"f_nv_cr":-0.0006106497313140835},"f_as":{"stockId":3000000009705,"type":"f_as","f_tas":328272066.6275,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009704,"__csrcFundId":7922,"stockCode":"009704","name":"南方景气驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9704,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:56:52.986Z","status":"normal","exchange":"jj","shortName":"南方景气驱动混合(009704)","inceptionDate":"2020-08-03T16:00:00.000Z","followedNum":16,"fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方景气驱动混合","setUpDate":"2020-08-03T16:00:00.000Z","setUpAssetScale":9372538398.13,"setUpShares":9372538398.13,"pinyin":"nfjqqdhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009704,"stockId":1000000000001070,"holdings":14797000,"marketCap":166709542,"netValueRatio":0.0913,"quarterlyChange":0.22928709055876673,"stock":{"stockCode":"01070","exchange":"hk","stockType":"company","tickerId":1070,"name":"TCL电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009704,"stockId":300750,"holdings":323320,"marketCap":129877644,"netValueRatio":0.0711,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009704,"stockId":603129,"holdings":435621,"marketCap":99582960,"netValueRatio":0.0545,"quarterlyChange":-0.17970432036744677,"stock":{"stockCode":"603129","exchange":"sh","stockType":"company","tickerId":603129,"name":"春风动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009704,"stockId":1000000000000700,"holdings":206300,"marketCap":88161851,"netValueRatio":0.0483,"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":3000000009704,"stockId":600660,"holdings":1429883,"marketCap":81503331,"netValueRatio":0.0446,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009704,"stockId":600066,"holdings":1988451,"marketCap":71305852,"netValueRatio":0.039,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009704,"stockId":1000000000000175,"holdings":3746000,"marketCap":69193542,"netValueRatio":0.0379,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009704,"stockId":338,"holdings":2607000,"marketCap":63193680,"netValueRatio":0.0346,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009704,"stockId":333,"holdings":798071,"marketCap":60932720,"netValueRatio":0.0334,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009704,"stockId":603259,"holdings":587799,"marketCap":57663081,"netValueRatio":0.0316,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}],"bondHoldings":[{"_id":"69e8fa001398d7984300195e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009704,"stockCode":"250421","stockName":"25农发21","holdings":1040000,"marketCap":105253043,"netValueRatio":0.0576,"lastUpdated":"2026-04-22T16:40:32.656Z"}]},"netValueList":[{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8183},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8188},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8165},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8122},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8203},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8129},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8059},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8071},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7911},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7932},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7969},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7994},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8007},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7943},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7887},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7873},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7896},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7706},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7676},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7652},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7747},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7657},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7634},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7464},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7478},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7528},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7488},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7283},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7265},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7214},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7174},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7265},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7228},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.709},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7247},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7247},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7398},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.739},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7411},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7359},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7374},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7401},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7337},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7188},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7313},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7201},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7127},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7222},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7333},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7375},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7384},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7519},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7548},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7528},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7606},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7617},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7657},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7612},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.753},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7561},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7543},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7468},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7403},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.752},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7601},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7644},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7621},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7599},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7615},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7595},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7626},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7562},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7596},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7561},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7568},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7567},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7581},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7613},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7645},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7621},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7664},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7697},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7687},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7565},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7596},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7579},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7628},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7639},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7638},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7664},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7692},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7698},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7634},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7677},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7581},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7647},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7721},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.766},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7671},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7639},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7699},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7729},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7697},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7655},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.766},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7647},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7597},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.758},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7556},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7508},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7471},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7419},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.752},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.754},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7512},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7618},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.771},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7811},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7738},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7677},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7672},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7629},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7708},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7625},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7613},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7706},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7735},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7808},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7841},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7815},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7878},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7804},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7739},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7765},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7804},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7782},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.771},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.791},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7879},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7729},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7876},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7979},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8125},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8113},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8044},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7994},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8041},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8038},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7958},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7998},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8023},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.8065},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7946},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7962},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7951},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7965},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7942},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7971},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7946},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.797},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7812},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7924},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7909},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7912},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.795},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7821},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7824},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7941},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7891},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7817},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7789},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7764},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7587},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7607},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7536},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7506},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7519},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7439},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7421},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7454},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7467},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7462},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7376},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7286},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7192},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7237},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7373},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7402},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.732},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7308},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7367},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7327},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.732},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7267},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7296},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7287},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7243},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7278},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7237},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7195},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7212},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.721},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7232},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7162},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7164},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.717},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7124},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7126},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7123},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7081},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7059},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7094},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7079},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6987},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6993},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6972},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.709},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.71},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7149},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7155},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7189},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7229},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.716},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7157},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.714},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.718},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.722},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7154},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7116},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7159},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.711},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.717},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7143},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7256},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.729},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7278},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7219},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7148},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7094},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7127},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7129},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7087},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7101},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.701},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6933},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6912},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6957},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6885},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6893},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6865},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6787},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6801},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6796},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6692},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6607},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6562},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6561},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6546},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6631},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6585},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6515},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6462},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6341},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.633},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6248},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6828},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6942},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6944},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6952},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6962},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6991},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.689},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6837},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6909},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6832},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6939},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.7005},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6965},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6876},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6839},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6666},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6688},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6732},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6694},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6764},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6771},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6707},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6627},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6634},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6625},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6767},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.674},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6656},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.673},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6734},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6626},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6649},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6615},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6557},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6575},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6421},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6467},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6404},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6459},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.646},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6369},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6303},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6307},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6283},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6218},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6261},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6322},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6293},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.624},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6205},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6151},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6193},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6079},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6149},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6242},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6207},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6185},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6178},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6178},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6211},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6293},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6286},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6265},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6296},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6295},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6303},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6245},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6266},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6284},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6273},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6243},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6214},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6249},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6368},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6295},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.629},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6277},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6212},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6144},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6177},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6182},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6179},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6138},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6104},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6171},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6071},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6095},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6118},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6219},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6224},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.622},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6171},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6218},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6262},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6326},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6308},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6357},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.637},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6422},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6304},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6362},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6311},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6242},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6229},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6326},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6402},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6403},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6409},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6428},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6464},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6373},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6287},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6327},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6127},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.618},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6226},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6408},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6378},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6537},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6378},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6683},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6479},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6105},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5926},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5687},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5639},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5554},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5549},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5544},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5515},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5432},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5442},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5467},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5406},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5417},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5485},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.552},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.552},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5527},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5455},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5519},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5419},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5361},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5417},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5423},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5426},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5399},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5394},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5389},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5414},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5419},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5413},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5402},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5463},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.548},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5466},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5478},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5444},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5413},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5402},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.545},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5514},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5595},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5433},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5499},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5569},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5451},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5481},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.558},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5739},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5791},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5782},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.575},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5779},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5827},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5849},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5843},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5794},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5811},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5746},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5794},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5829},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5835},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5862},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.594},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.594},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5941},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.5955},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6046},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6056},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6041},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6061},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6098},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6115},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6157},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6154},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6166},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6131},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6166},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6169},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6232},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6286},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6279},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6342},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6302},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6284},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6305},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6333},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6349},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6403},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6343},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6377},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6422},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.651},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6552},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6567},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.6569},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009705,"lxr_nv_fc":0.66}],"indexCandlestickList":[{"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},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48431,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}