window.pageData = {"fund":{"_id":3000000010703,"stockCode":"010703","shortName":"财通智选消费股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10703,"masterFundFlag":1,"status":"normal","name":"财通智选消费股票型证券投资基金","exchange":"jj","inceptionDate":"2021-01-26T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050660000,"currency":"CNY","masterFundShortName":"财通智选消费股票","setUpDate":"2021-01-26T16:00:00.000Z","setUpAssetScale":142817282.59,"setUpShares":142817282.59,"pinyin":"ctzxxfgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50660000","tickerId":50660000,"name":"财通基金管理有限公司"},"managers":[{"name":"郭欣","stockType":"fund_manager","stockCode":"j101019570","exchange":"fm","tickerId":724248500},{"name":"周子凡","stockType":"fund_manager","stockCode":"j101020739","exchange":"fm","tickerId":262606267030}],"hotMetrics":{"fss":{"stockId":3000000010703,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1083,"f_h_s_a":32331,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010703,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6845794392523364,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.4107848188219131,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.655202667134585,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.6591795062186746,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.7800043094160741,"f_p_r_y2_ssc":3538,"f_p_r_y2_ssrp":0.8594854396381114,"f_p_r_y3_ssc":2880,"f_p_r_y3_ssrp":0.8343174713442167,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.9181802749957563,"f_p_r_y5_ssc":1764,"f_p_r_y5_ssrp":0.8326715825297788},"fp":{"stockId":3000000010703,"type":"fp","f_p_r_fys":0.023920813857576162,"f_p_r_m1":0.03501945525291883,"f_p_r_m3":-0.006270847231487076,"f_p_r_m6":0.04460028050491105,"f_p_r_y1":0.10635769459299049,"f_cagr_p_r_fs":-0.05399279750689012,"f_p_r_d1":-0.0021315901662639636,"f_p_r_y2":0.09320416850139623,"f_p_r_y3":0.0026925148088332573,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y5":-0.18342287029930726},"ff":{"stockId":3000000010703,"type":"ff","f_m_f":365965,"f_m_f_r":0.012,"f_c_f":30497,"f_c_f_r":0.001,"f_m_a_c_f":396462,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-01-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000010703,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":0.7448,"f_nv_cr":0.004585918532506117},"f_as":{"stockId":3000000010703,"type":"f_as","f_tas":19772446.045199998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010704,"name":"财通智选消费股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-26T16:00:00.000Z","stockCode":"010704","tickerId":10704,"shortName":"财通智选消费股票C","__csrcFundId":8545,"lastUpdated":"2025-01-04T00:32:07.088Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050660000,"currency":"CNY","status":"normal","setUpDate":"2021-01-26T16:00:00.000Z","setUpAssetScale":121270268.72,"setUpShares":121270268.72,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctzxxfgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockId":600519,"holdings":1400,"marketCap":2030000,"netValueRatio":0.0466,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockId":603288,"holdings":33900,"marketCap":1389900,"netValueRatio":0.0319,"quarterlyChange":0.11634596595284963,"stock":{"stockCode":"603288","exchange":"sh","stockType":"company","tickerId":603288,"name":"海天味业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockId":601138,"holdings":22800,"marketCap":1173288,"netValueRatio":0.0269,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockId":2475,"holdings":23100,"marketCap":1137906,"netValueRatio":0.0261,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockId":603198,"holdings":33100,"marketCap":1075750,"netValueRatio":0.0247,"quarterlyChange":-0.1784630940343781,"stock":{"stockCode":"603198","exchange":"sh","stockType":"company","tickerId":603198,"name":"迎驾贡酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockId":600199,"holdings":130600,"marketCap":1074838,"netValueRatio":0.0247,"quarterlyChange":-0.14979338842975098,"stock":{"stockCode":"600199","exchange":"sh","stockType":"company","tickerId":600199,"name":"金种子酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockId":600104,"holdings":73100,"marketCap":1066529,"netValueRatio":0.0245,"quarterlyChange":-0.04139290407358698,"stock":{"stockCode":"600104","exchange":"sh","stockType":"company","tickerId":600104,"name":"上汽集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockId":596,"holdings":10200,"marketCap":1049070,"netValueRatio":0.0241,"quarterlyChange":-0.2183929638548514,"stock":{"stockCode":"000596","exchange":"sz","stockType":"company","tickerId":596,"name":"古井贡酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockId":725,"holdings":266300,"marketCap":1041233,"netValueRatio":0.0239,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockId":600183,"holdings":19200,"marketCap":1040064,"netValueRatio":0.0239,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}}],"bondHoldings":[{"_id":"69e8fa2a1398d79843001cb8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010703,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":100755,"netValueRatio":0.0023,"lastUpdated":"2026-04-22T16:41:14.375Z"}],"lastFsMetrics":{"latestTurnoverRate":8.428111213151595,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7448},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7414},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7504},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7605},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7492},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7535},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7419},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7442},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7363},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7296},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7326},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7247},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.729},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7254},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7299},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7341},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7238},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7231},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7196},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7166},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7112},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7134},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.707},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7051},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6978},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6997},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6768},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6758},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6846},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6941},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6819},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6863},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6892},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6833},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6935},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6832},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6704},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6995},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7051},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7218},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7209},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7291},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7283},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7306},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7324},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.731},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7169},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7264},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7228},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.715},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7243},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7469},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7582},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7602},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7579},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7526},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7495},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7571},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7559},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7591},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7614},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7512},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.755},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7565},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7523},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7444},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7513},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.753},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7511},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7567},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7582},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7689},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7674},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7648},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7626},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7665},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7616},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7595},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7611},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7575},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7661},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.756},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7471},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7479},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7489},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7396},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7274},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7287},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.729},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7338},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.734},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7294},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7215},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7231},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7152},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7087},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7138},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7033},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7066},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7076},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7011},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7096},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7084},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7087},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7067},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7018},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7067},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7118},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7168},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7086},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7041},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7044},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7034},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6954},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6892},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.704},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7098},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.713},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7179},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7209},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.733},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7273},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7293},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7329},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7229},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7297},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7244},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7258},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7376},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7409},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7421},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7529},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.75},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7522},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7433},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.738},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7366},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7405},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7317},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7295},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7455},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7481},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7388},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.746},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7531},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7612},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7549},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7504},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7443},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7478},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7483},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7374},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7418},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7409},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7408},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7455},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.741},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7388},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7417},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.748},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7381},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7377},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7425},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7374},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7254},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7346},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7474},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7613},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7621},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7515},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7418},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7426},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7407},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7316},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7221},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7245},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7108},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7099},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7034},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.697},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.701},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6963},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6969},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6904},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6944},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.693},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.688},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6846},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6806},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6805},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6906},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.692},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6917},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6919},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6937},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6898},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6919},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6888},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6851},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6846},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6778},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6771},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6783},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6749},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6704},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6704},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6714},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6643},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6694},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6737},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6679},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6699},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6693},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6634},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6602},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6647},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6613},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6539},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6557},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.653},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6582},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6578},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6573},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6567},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6686},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6697},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6671},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6687},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6666},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6695},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6654},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6615},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6617},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6697},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6622},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6623},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6661},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6707},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6723},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6764},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6772},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6705},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6732},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.672},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6792},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.678},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6771},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6681},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6729},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6662},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6656},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6576},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6542},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.656},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6629},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6629},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.666},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6606},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.661},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6536},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6535},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.654},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6612},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6621},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6574},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6507},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6364},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6303},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6291},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6864},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6992},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6986},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6954},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7005},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7027},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6979},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6973},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7031},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6998},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7132},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.716},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.718},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.715},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7118},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6978},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7031},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7039},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7022},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7037},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7025},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6964},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6944},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6928},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6946},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7078},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7024},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6968},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.7014},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6975},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6933},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6814},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6925},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6887},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6861},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.694},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6857},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6896},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.686},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6789},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6618},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6687},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6707},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6651},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6675},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6776},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6678},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6623},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6533},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.653},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6565},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6324},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6321},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6411},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6389},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6355},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6246},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6309},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6444},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6602},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6725},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6734},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6741},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6687},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6764},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6679},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6799},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6747},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6698},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.665},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6695},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6778},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6882},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6799},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6764},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6657},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6676},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6613},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6593},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6641},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6655},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6554},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6439},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6511},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6386},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.639},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6383},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6579},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.659},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6561},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6486},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6582},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6706},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6834},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6822},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6885},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6792},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6832},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6659},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6722},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6573},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6442},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6457},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6439},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6434},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6467},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6429},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6395},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6454},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6433},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6385},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6377},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6178},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6217},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6263},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6387},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6291},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6489},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6476},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6862},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6588},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.613},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5881},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.565},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5611},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5437},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5407},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5411},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5365},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5376},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5435},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5491},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5526},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5498},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5543},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5604},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5589},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5601},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5551},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5647},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5575},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5533},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5559},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5619},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5633},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5623},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5659},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.567},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5715},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5701},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5681},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5645},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.568},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.567},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5677},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5684},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5686},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5675},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5657},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5748},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5821},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5855},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5705},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5743},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5773},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5749},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5793},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.5871},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6049},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6092},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6072},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6064},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.604},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6063},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6146},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6162},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6055},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6027},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.595},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6077},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6037},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6132},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6192},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6201},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6185},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6185},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6221},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6334},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6268},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6272},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6382},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6382},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6443},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6501},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6515},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6502},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6491},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6511},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.65},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6464},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6509},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.659},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.663},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6579},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6588},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6574},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6574},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6584},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6629},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6578},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.666},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.678},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6804},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010703,"lxr_nv_fc":0.6847}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48484,"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"}}